サカタインクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,564 | 1,575 | 1,549 | 1,571 | +19 | +1.2% | 110,200 |
| 2024/09/17 | 1,545 | 1,552 | 1,524 | 1,552 | +7 | +0.5% | 116,000 |
| 2024/09/13 | 1,572 | 1,572 | 1,539 | 1,545 | -37 | -2.3% | 120,800 |
| 2024/09/12 | 1,582 | 1,600 | 1,567 | 1,582 | +41 | +2.7% | 108,400 |
| 2024/09/11 | 1,546 | 1,568 | 1,524 | 1,541 | -16 | -1% | 111,100 |
| 2024/09/10 | 1,563 | 1,574 | 1,556 | 1,557 | +9 | +0.6% | 96,800 |
| 2024/09/09 | 1,487 | 1,558 | 1,483 | 1,548 | +2 | +0.1% | 129,600 |
| 2024/09/06 | 1,578 | 1,580 | 1,524 | 1,546 | -31 | -2% | 133,000 |
| 2024/09/05 | 1,568 | 1,610 | 1,558 | 1,577 | -14 | -0.9% | 166,700 |
| 2024/09/04 | 1,627 | 1,631 | 1,583 | 1,591 | -97 | -5.7% | 127,200 |
| 2024/09/03 | 1,678 | 1,689 | 1,673 | 1,688 | +26 | +1.6% | 45,700 |
| 2024/09/02 | 1,704 | 1,704 | 1,647 | 1,662 | -26 | -1.5% | 90,500 |
| 2024/08/30 | 1,654 | 1,700 | 1,648 | 1,688 | +38 | +2.3% | 140,100 |
| 2024/08/29 | 1,627 | 1,651 | 1,627 | 1,650 | +25 | +1.5% | 87,300 |
| 2024/08/28 | 1,606 | 1,625 | 1,605 | 1,625 | -6 | -0.4% | 34,700 |
| 2024/08/27 | 1,594 | 1,631 | 1,594 | 1,631 | +26 | +1.6% | 54,500 |
| 2024/08/26 | 1,597 | 1,626 | 1,597 | 1,605 | +10 | +0.6% | 78,800 |
| 2024/08/23 | 1,610 | 1,612 | 1,588 | 1,595 | -3 | -0.2% | 90,800 |
| 2024/08/22 | 1,619 | 1,621 | 1,586 | 1,598 | -5 | -0.3% | 116,700 |
| 2024/08/21 | 1,599 | 1,617 | 1,596 | 1,603 | -21 | -1.3% | 60,600 |
| 2024/08/20 | 1,620 | 1,642 | 1,606 | 1,624 | +14 | +0.9% | 79,900 |
| 2024/08/19 | 1,626 | 1,651 | 1,599 | 1,610 | -25 | -1.5% | 103,700 |
| 2024/08/16 | 1,606 | 1,635 | 1,595 | 1,635 | +69 | +4.4% | 120,300 |
| 2024/08/15 | 1,574 | 1,600 | 1,559 | 1,566 | -14 | -0.9% | 161,900 |
| 2024/08/14 | 1,551 | 1,580 | 1,514 | 1,580 | +24 | +1.5% | 148,600 |
| 2024/08/13 | 1,429 | 1,557 | 1,429 | 1,556 | +104 | +7.2% | 257,000 |
| 2024/08/09 | 1,461 | 1,496 | 1,423 | 1,452 | +21 | +1.5% | 355,900 |
| 2024/08/08 | 1,435 | 1,473 | 1,401 | 1,431 | -34 | -2.3% | 223,900 |
| 2024/08/07 | 1,445 | 1,528 | 1,434 | 1,465 | -45 | -3% | 357,000 |
| 2024/08/06 | 1,419 | 1,542 | 1,419 | 1,510 | +181 | +13.6% | 224,100 |
| 2024/08/05 | 1,446 | 1,459 | 1,314 | 1,329 | -244 | -15.5% | 254,400 |
| 2024/08/02 | 1,631 | 1,637 | 1,566 | 1,573 | -138 | -8.1% | 219,000 |
| 2024/08/01 | 1,755 | 1,762 | 1,692 | 1,711 | -70 | -3.9% | 149,500 |
| 2024/07/31 | 1,721 | 1,783 | 1,721 | 1,781 | +38 | +2.2% | 118,600 |
| 2024/07/30 | 1,768 | 1,770 | 1,738 | 1,743 | -6 | -0.3% | 115,000 |
| 2024/07/29 | 1,732 | 1,764 | 1,727 | 1,749 | +33 | +1.9% | 124,400 |
| 2024/07/26 | 1,710 | 1,733 | 1,701 | 1,716 | +1 | +0.1% | 146,400 |
| 2024/07/25 | 1,708 | 1,728 | 1,700 | 1,715 | -28 | -1.6% | 162,000 |
| 2024/07/24 | 1,783 | 1,800 | 1,735 | 1,743 | -44 | -2.5% | 189,700 |
| 2024/07/23 | 1,798 | 1,814 | 1,787 | 1,787 | +17 | +1% | 88,500 |
| 2024/07/22 | 1,800 | 1,800 | 1,770 | 1,770 | -19 | -1.1% | 58,000 |
| 2024/07/19 | 1,787 | 1,804 | 1,775 | 1,789 | +6 | +0.3% | 81,900 |
| 2024/07/18 | 1,819 | 1,824 | 1,783 | 1,783 | -66 | -3.6% | 107,900 |
| 2024/07/17 | 1,852 | 1,879 | 1,843 | 1,849 | +3 | +0.2% | 100,700 |
| 2024/07/16 | 1,836 | 1,858 | 1,826 | 1,846 | +29 | +1.6% | 143,000 |
| 2024/07/12 | 1,790 | 1,824 | 1,785 | 1,817 | -2 | -0.1% | 157,300 |
| 2024/07/11 | 1,783 | 1,821 | 1,772 | 1,819 | +52 | +2.9% | 150,900 |
| 2024/07/10 | 1,780 | 1,780 | 1,750 | 1,767 | +5 | +0.3% | 137,500 |
| 2024/07/09 | 1,750 | 1,773 | 1,747 | 1,762 | +12 | +0.7% | 110,000 |
| 2024/07/08 | 1,780 | 1,783 | 1,741 | 1,750 | -20 | -1.1% | 177,100 |
151～
200
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「サカタインクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サカタインクス | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| タカラバイオ | 82,400円 | +4.6% | -11.9% | 2.06% | 99.28倍 | 0.86倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| ＫＨネオケム | 251,700円 | +6.4% | +15.3% | 4.17% | 9.20倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
チャート関連のコラム
